致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 10.60 | 10.81 | 0.20 | 1.89% | 10.50 | 10.89 | 196016 | 21042 | 1.28% |
| 2024-11-20 | 10.57 | 10.61 | 0.04 | 0.38% | 10.38 | 10.63 | 191970 | 20169 | 1.25% |
| 2024-11-19 | 10.52 | 10.57 | 0.01 | 0.09% | 10.45 | 10.69 | 144068 | 15193 | 0.94% |
| 2024-11-18 | 10.57 | 10.56 | -0.01 | -0.09% | 10.49 | 10.95 | 215180 | 23062 | 1.40% |
| 2024-11-15 | 10.87 | 10.57 | -0.31 | -2.85% | 10.55 | 10.96 | 182238 | 19602 | 1.19% |
| 2024-11-14 | 11.27 | 10.88 | -0.42 | -3.72% | 10.84 | 11.36 | 224616 | 24772 | 1.46% |
| 2024-11-13 | 11.40 | 11.30 | -0.14 | -1.22% | 11.14 | 11.43 | 149210 | 16799 | 0.97% |
| 2024-11-12 | 11.64 | 11.44 | -0.22 | -1.89% | 11.35 | 11.65 | 244070 | 28018 | 1.59% |
| 2024-11-11 | 11.56 | 11.66 | 0.12 | 1.04% | 11.45 | 11.80 | 270350 | 31405 | 1.76% |
| 2024-11-08 | 12.06 | 11.54 | -0.52 | -4.31% | 11.38 | 12.15 | 490748 | 57539 | 3.19% |
| 2024-11-07 | 11.84 | 12.06 | 0.22 | 1.86% | 11.79 | 12.22 | 306500 | 37004 | 1.99% |
| 2024-11-06 | 12.36 | 11.84 | -0.56 | -4.52% | 11.79 | 12.46 | 340554 | 41000 | 2.22% |
| 2024-11-05 | 12.00 | 12.40 | 0.35 | 2.90% | 11.88 | 12.46 | 311704 | 37953 | 2.03% |
| 2024-11-04 | 12.18 | 12.05 | -0.12 | -0.99% | 11.88 | 12.24 | 179119 | 21508 | 1.17% |
| 2024-11-01 | 12.20 | 12.17 | 0.13 | 1.08% | 11.67 | 12.29 | 314278 | 37989 | 2.05% |
| 2024-10-31 | 11.99 | 12.04 | 0.04 | 0.33% | 11.82 | 12.22 | 259681 | 31291 | 1.69% |
| 2024-10-30 | 11.74 | 12.00 | 0.26 | 2.21% | 11.65 | 12.25 | 268442 | 32175 | 1.75% |
| 2024-10-29 | 11.62 | 11.74 | 0.01 | 0.09% | 11.54 | 12.15 | 395386 | 47140 | 2.57% |
| 2024-10-28 | 11.60 | 11.73 | 0.29 | 2.53% | 11.08 | 11.84 | 411149 | 46920 | 2.68% |
| 2024-10-25 | 11.00 | 11.44 | 0.45 | 4.09% | 10.95 | 11.59 | 352457 | 39770 | 2.29% |
| 2024-10-24 | 11.23 | 10.99 | -0.24 | -2.14% | 10.83 | 11.23 | 221171 | 24253 | 1.44% |
| 2024-10-23 | 11.13 | 11.23 | 0.08 | 0.72% | 11.13 | 11.48 | 281214 | 31732 | 1.83% |
| 2024-10-22 | 10.70 | 11.15 | 0.38 | 3.53% | 10.58 | 11.41 | 364009 | 40295 | 2.37% |
| 2024-10-21 | 10.24 | 10.77 | 0.59 | 5.80% | 10.20 | 10.84 | 409401 | 43341 | 2.66% |
| 2024-10-18 | 9.85 | 10.18 | 0.27 | 2.72% | 9.82 | 10.37 | 266184 | 26960 | 1.73% |
| 2024-10-17 | 10.41 | 9.91 | -0.50 | -4.80% | 9.89 | 10.47 | 292796 | 29522 | 1.91% |
| 2024-10-16 | 10.17 | 10.41 | 0.24 | 2.36% | 10.06 | 10.78 | 311655 | 32500 | 2.03% |
| 2024-10-15 | 10.02 | 10.17 | 0.16 | 1.60% | 9.87 | 10.58 | 302430 | 31077 | 1.97% |
| 2024-10-14 | 9.67 | 10.01 | 0.34 | 3.52% | 9.50 | 10.09 | 203975 | 20045 | 1.33% |
| 2024-10-11 | 10.04 | 9.67 | -0.46 | -4.54% | 9.55 | 10.22 | 197384 | 19512 | 1.28% |
| 2024-10-10 | 10.14 | 10.13 | -0.01 | -0.10% | 10.01 | 10.55 | 222342 | 22776 | 1.45% |
| 2024-10-09 | 10.80 | 10.14 | -0.89 | -8.07% | 10.06 | 10.96 | 307019 | 32331 | 2.00% |
| 2024-10-08 | 11.86 | 11.03 | 0.24 | 2.22% | 10.25 | 11.87 | 596897 | 65809 | 3.88% |
| 2024-09-30 | 10.52 | 10.79 | 0.72 | 7.15% | 10.18 | 10.87 | 527632 | 56048 | 3.43% |
| 2024-09-27 | 9.49 | 10.07 | 0.62 | 6.56% | 9.49 | 10.10 | 137003 | 13529 | 0.89% |
| 2024-09-26 | 9.18 | 9.45 | 0.27 | 2.94% | 9.11 | 9.45 | 129225 | 11983 | 0.84% |
| 2024-09-25 | 9.15 | 9.18 | 0.15 | 1.66% | 9.13 | 9.48 | 165774 | 15406 | 1.08% |
| 2024-09-24 | 8.70 | 9.03 | 0.33 | 3.79% | 8.48 | 9.11 | 174174 | 15451 | 1.13% |
| 2024-09-23 | 8.89 | 8.70 | -0.23 | -2.58% | 8.65 | 8.96 | 81536 | 7155 | 0.53% |
| 2024-09-20 | 9.02 | 8.93 | -0.09 | -1.00% | 8.85 | 9.05 | 58949 | 5260 | 0.38% |
| 2024-09-19 | 8.96 | 9.02 | 0.15 | 1.69% | 8.79 | 9.13 | 94672 | 8507 | 0.62% |
| 2024-09-18 | 8.98 | 8.87 | -0.10 | -1.11% | 8.78 | 9.02 | 87667 | 7789 | 0.57% |
| 2024-09-13 | 8.84 | 8.97 | 0.16 | 1.82% | 8.75 | 9.05 | 91884 | 8236 | 0.60% |
| 2024-09-12 | 8.90 | 8.81 | -0.06 | -0.68% | 8.76 | 9.07 | 79724 | 7096 | 0.52% |
| 2024-09-11 | 8.99 | 8.87 | -0.15 | -1.66% | 8.76 | 9.00 | 69292 | 6153 | 0.45% |
| 2024-09-10 | 8.99 | 9.02 | -0.02 | -0.22% | 8.86 | 9.10 | 57047 | 5111 | 0.37% |
| 2024-09-09 | 8.97 | 9.04 | 0.07 | 0.78% | 8.84 | 9.13 | 73305 | 6579 | 0.48% |
| 2024-09-06 | 9.35 | 8.97 | -0.38 | -4.06% | 8.97 | 9.43 | 85451 | 7816 | 0.56% |
| 2024-09-05 | 9.20 | 9.35 | 0.13 | 1.41% | 9.16 | 9.46 | 70761 | 6607 | 0.46% |
| 2024-09-04 | 9.18 | 9.22 | 0.03 | 0.33% | 9.04 | 9.26 | 68785 | 6330 | 0.45% |
| 2024-09-03 | 9.30 | 9.19 | -0.14 | -1.50% | 9.11 | 9.39 | 73223 | 6751 | 0.48% |
| 2024-09-02 | 9.27 | 9.33 | 0.01 | 0.11% | 9.27 | 9.55 | 68667 | 6466 | 0.45% |
| 2024-08-30 | 9.38 | 9.32 | -0.11 | -1.17% | 9.24 | 9.55 | 110443 | 10342 | 0.72% |
| 2024-08-29 | 9.13 | 9.43 | 0.29 | 3.17% | 9.05 | 9.55 | 99217 | 9263 | 0.65% |
| 2024-08-28 | 9.10 | 9.14 | -0.01 | -0.11% | 9.09 | 9.26 | 63238 | 5804 | 0.41% |
| 2024-08-27 | 9.05 | 9.15 | -0.01 | -0.11% | 9.05 | 9.22 | 63479 | 5805 | 0.41% |
| 2024-08-26 | 9.10 | 9.16 | 0.03 | 0.33% | 8.98 | 9.17 | 68012 | 6174 | 0.44% |
| 2024-08-23 | 9.08 | 9.13 | 0.01 | 0.11% | 8.90 | 9.16 | 99050 | 8949 | 0.64% |
| 2024-08-22 | 8.64 | 9.12 | 0.48 | 5.56% | 8.64 | 9.20 | 178130 | 16112 | 1.16% |
| 2024-08-21 | 8.54 | 8.64 | 0.17 | 2.01% | 8.33 | 8.68 | 112065 | 9560 | 0.73% |
| 2024-08-20 | 8.83 | 8.47 | -0.34 | -3.86% | 8.44 | 8.86 | 122423 | 10518 | 0.80% |
| 2024-08-19 | 9.14 | 8.81 | -0.23 | -2.54% | 8.75 | 9.14 | 144689 | 12865 | 0.94% |
| 2024-08-16 | 9.85 | 9.04 | -0.93 | -9.33% | 8.97 | 9.85 | 318030 | 29388 | 2.07% |
| 2024-08-15 | 10.05 | 9.97 | -0.08 | -0.80% | 9.90 | 10.09 | 78872 | 7887 | 0.51% |